NorthWestern Energy Group, Inc. - Common Stock (NWE)
71.93
+0.14 (0.20%)
NASDAQ· Last Trade: May 24th, 7:54 AM EDT
Historical Prices For NorthWestern Energy Group, Inc. - Common Stock (NWE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 71.84 | 72.29 | 71.40 | 71.93 | 322,363 | 71.93 |
| 5/21/2026 | 71.10 | 71.98 | 70.84 | 71.79 | 429,266 | 71.79 |
| 5/20/2026 | 70.97 | 71.95 | 70.86 | 71.54 | 382,354 | 71.54 |
| 5/19/2026 | 71.48 | 71.72 | 70.74 | 70.97 | 321,867 | 70.97 |
| 5/18/2026 | 71.32 | 72.24 | 70.97 | 71.48 | 448,698 | 71.48 |
| 5/15/2026 | 70.73 | 71.25 | 69.29 | 70.24 | 817,627 | 70.24 |
| 5/14/2026 | 71.61 | 71.92 | 71.22 | 71.68 | 325,421 | 71.68 |
| 5/13/2026 | 71.54 | 71.54 | 70.25 | 71.18 | 519,954 | 71.18 |
| 5/12/2026 | 71.22 | 71.58 | 70.32 | 71.50 | 301,410 | 71.50 |
| 5/11/2026 | 72.69 | 72.86 | 70.72 | 70.77 | 365,550 | 70.77 |
| 5/08/2026 | 73.00 | 73.00 | 72.07 | 72.39 | 351,416 | 72.39 |
| 5/07/2026 | 70.99 | 73.72 | 69.95 | 72.41 | 479,593 | 72.41 |
| 5/06/2026 | 71.62 | 71.70 | 70.16 | 71.08 | 476,924 | 71.08 |
| 5/05/2026 | 71.83 | 72.44 | 70.93 | 70.99 | 256,638 | 70.99 |
| 5/04/2026 | 71.86 | 72.88 | 71.00 | 71.93 | 417,713 | 71.93 |
| 5/01/2026 | 72.25 | 73.58 | 71.95 | 72.49 | 382,057 | 72.49 |
| 4/30/2026 | 71.12 | 72.60 | 71.12 | 72.34 | 429,265 | 72.34 |
| 4/29/2026 | 72.00 | 72.38 | 71.26 | 71.34 | 404,969 | 71.34 |
| 4/28/2026 | 73.43 | 73.43 | 71.78 | 72.38 | 694,206 | 72.38 |
| 4/27/2026 | 71.97 | 72.62 | 71.81 | 72.49 | 399,638 | 72.49 |
| 4/24/2026 | 71.30 | 71.92 | 71.00 | 71.19 | 233,017 | 71.19 |
| 4/23/2026 | 70.06 | 71.76 | 70.06 | 71.65 | 221,123 | 71.65 |
| 4/22/2026 | 71.45 | 71.45 | 68.81 | 69.44 | 449,404 | 69.44 |
| 4/21/2026 | 71.89 | 72.23 | 70.32 | 70.49 | 283,397 | 70.49 |
| 4/20/2026 | 72.74 | 73.47 | 72.04 | 72.33 | 275,053 | 72.33 |
| 4/17/2026 | 73.79 | 73.79 | 72.13 | 72.48 | 412,552 | 72.48 |
| 4/16/2026 | 72.99 | 73.74 | 72.41 | 73.30 | 436,327 | 73.30 |
| 4/15/2026 | 73.04 | 75.18 | 72.74 | 73.36 | 616,941 | 73.36 |
| 4/14/2026 | 68.78 | 73.82 | 68.27 | 73.28 | 767,997 | 73.28 |
| 4/13/2026 | 70.72 | 70.72 | 68.58 | 68.94 | 264,042 | 68.94 |
| 4/10/2026 | 70.34 | 70.88 | 70.12 | 70.61 | 287,907 | 70.61 |
| 4/09/2026 | 70.22 | 71.17 | 70.22 | 70.71 | 393,317 | 70.71 |
| 4/08/2026 | 69.54 | 70.62 | 69.45 | 70.53 | 556,191 | 70.53 |
| 4/07/2026 | 68.11 | 70.91 | 68.11 | 69.69 | 1,024,858 | 69.69 |
| 4/06/2026 | 67.42 | 68.25 | 67.42 | 68.11 | 686,991 | 68.11 |
| 4/02/2026 | 66.77 | 67.64 | 65.96 | 67.59 | 717,374 | 67.59 |
| 4/01/2026 | 66.86 | 67.14 | 65.69 | 66.42 | 893,413 | 66.42 |
| 3/31/2026 | 66.30 | 66.86 | 64.19 | 65.94 | 550,143 | 65.94 |
| 3/30/2026 | 65.77 | 66.77 | 65.52 | 65.83 | 566,186 | 65.83 |
| 3/27/2026 | 64.71 | 65.53 | 64.61 | 65.22 | 990,811 | 65.22 |
| 3/26/2026 | 65.31 | 65.78 | 64.88 | 65.00 | 309,089 | 65.00 |
| 3/25/2026 | 65.85 | 66.04 | 64.99 | 65.36 | 353,312 | 65.36 |
| 3/24/2026 | 64.40 | 66.48 | 64.40 | 65.22 | 294,240 | 65.22 |
| 3/23/2026 | 64.82 | 65.69 | 64.14 | 64.86 | 524,010 | 64.86 |
| 3/20/2026 | 66.39 | 66.88 | 63.43 | 63.80 | 1,574,368 | 63.80 |
| 3/19/2026 | 67.26 | 67.66 | 66.54 | 66.86 | 339,588 | 66.86 |
| 3/18/2026 | 67.40 | 67.42 | 66.03 | 67.39 | 409,699 | 67.39 |
| 3/17/2026 | 68.44 | 68.44 | 67.34 | 67.67 | 382,922 | 67.67 |
| 3/16/2026 | 68.35 | 68.97 | 67.68 | 67.89 | 591,220 | 67.89 |
| 3/13/2026 | 66.86 | 68.90 | 66.86 | 68.42 | 545,868 | 68.42 |
| 3/12/2026 | 66.36 | 68.27 | 66.09 | 67.25 | 431,461 | 66.58 |
| 3/11/2026 | 67.61 | 68.27 | 66.79 | 66.97 | 417,522 | 66.30 |
| 3/10/2026 | 67.97 | 69.07 | 67.55 | 67.83 | 535,517 | 67.15 |
| 3/09/2026 | 69.11 | 69.56 | 67.86 | 69.30 | 403,411 | 68.61 |
| 3/06/2026 | 69.51 | 70.14 | 68.69 | 69.71 | 390,301 | 69.02 |
| 3/05/2026 | 70.93 | 71.23 | 69.56 | 70.34 | 487,991 | 69.64 |
| 3/04/2026 | 70.76 | 72.21 | 69.72 | 71.67 | 464,719 | 70.96 |
| 3/03/2026 | 68.34 | 70.92 | 68.18 | 70.78 | 458,344 | 70.07 |
| 3/02/2026 | 69.25 | 70.33 | 69.22 | 69.95 | 309,122 | 69.25 |
| 2/27/2026 | 69.61 | 70.38 | 69.61 | 69.96 | 482,164 | 69.26 |
| 2/26/2026 | 69.43 | 70.13 | 69.15 | 69.82 | 329,939 | 69.12 |
| 2/25/2026 | 69.67 | 70.01 | 68.67 | 69.62 | 348,929 | 68.93 |
| 2/24/2026 | 69.25 | 70.69 | 68.31 | 69.42 | 345,339 | 68.73 |